NVIDIA Corp (NQ: NVDA )

606.85 USD -7.62 (-1.24%)
Official Closing Price Updated: 6:50 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.86 18.00 17.46 17.50 10,031,222 -0.58(-3.21%)
Jul 30, 2014 17.89 18.13 17.84 18.08 6,154,673 +0.30(+1.69%)
Jul 29, 2014 17.73 18.02 17.72 17.78 5,449,327 +0.06(+0.34%)
Jul 28, 2014 17.87 17.87 17.42 17.72 8,258,849 -0.07(-0.39%)
Jul 25, 2014 18.05 18.09 17.76 17.79 6,653,367 -0.32(-1.77%)
Jul 24, 2014 18.18 18.23 17.98 18.11 6,364,433 +0.03(+0.17%)
Jul 23, 2014 18.48 18.49 18.06 18.08 7,408,723 -0.39(-2.11%)
Jul 22, 2014 18.69 18.79 18.43 18.47 7,470,205 -0.08(-0.43%)
Jul 21, 2014 18.37 18.68 18.37 18.55 6,076,185 +0.11(+0.60%)
Jul 18, 2014 18.90 19.05 18.41 18.44 14,196,417 -0.86(-4.46%)
Jul 17, 2014 19.13 19.50 19.13 19.30 8,094,137 -0.05(-0.26%)
Jul 16, 2014 19.45 19.60 19.24 19.35 7,993,210 -0.02(-0.10%)
Jul 15, 2014 19.32 19.42 19.19 19.37 9,884,369 +0.08(+0.41%)
Jul 14, 2014 19.13 19.34 19.06 19.29 6,802,518 +0.24(+1.26%)
Jul 11, 2014 19.03 19.11 18.96 19.05 4,780,418 +0.04(+0.24%)
Jul 10, 2014 18.75 19.09 18.60 19.00 6,657,484 -0.11(-0.55%)
Jul 09, 2014 18.71 19.19 18.57 19.11 9,691,515 +0.56(+3.02%)
Jul 08, 2014 18.65 18.73 18.37 18.55 5,548,527 -0.15(-0.80%)
Jul 07, 2014 18.88 18.89 18.67 18.70 3,183,867 -0.15(-0.80%)
Jul 03, 2014 18.51 18.85 18.85 18.85 3,422,300 +0.17(+0.90%)
Jul 02, 2014 18.68 18.76 18.57 18.68 4,478,257 -0.07(-0.36%)
Jul 01, 2014 18.52 18.86 18.46 18.75 8,008,866 +0.21(+1.13%)
Jun 30, 2014 18.31 18.59 18.31 18.54 4,500,118 +0.16(+0.87%)
Jun 27, 2014 18.34 18.49 18.23 18.38 7,570,516 +0.02(+0.11%)
Jun 26, 2014 18.61 18.62 18.30 18.36 6,422,671 -0.25(-1.34%)
Jun 25, 2014 18.47 18.62 18.30 18.61 5,366,053 +0.19(+1.03%)
Jun 24, 2014 18.68 18.83 18.34 18.42 6,887,421 -0.29(-1.55%)
Jun 23, 2014 18.68 18.72 18.46 18.71 10,349,108 -0.22(-1.16%)
Jun 20, 2014 19.19 19.25 18.78 18.93 8,828,658 -0.21(-1.09%)
Jun 19, 2014 19.23 19.33 19.00 19.14 11,864,772 -0.45(-2.31%)
Jun 18, 2014 19.56 19.68 19.38 19.59 5,388,381 -0.02(-0.10%)
Jun 17, 2014 19.50 19.69 19.40 19.61 3,939,850 +0.13(+0.67%)
Jun 16, 2014 19.45 19.61 19.31 19.48 4,964,485 -0.06(-0.31%)
Jun 13, 2014 19.72 19.73 19.35 19.54 5,696,281 +0.02(+0.10%)
Jun 12, 2014 19.40 19.61 19.23 19.52 8,422,703 +0.12(+0.62%)
Jun 11, 2014 19.08 19.45 19.08 19.40 6,648,255 +0.25(+1.31%)
Jun 10, 2014 18.98 19.24 18.90 19.15 5,435,273 +0.12(+0.63%)
Jun 06, 2014 19.05 19.20 18.98 19.03 4,026,269 +0.07(+0.37%)
Jun 05, 2014 18.91 19.02 18.80 18.96 4,711,701 +0.08(+0.42%)
Jun 04, 2014 18.81 19.02 18.80 18.88 4,022,640 +0.02(+0.11%)
Jun 03, 2014 18.98 19.00 18.61 18.86 6,058,743 -0.08(-0.42%)
Jun 02, 2014 19.06 19.18 18.78 18.94 4,534,639 -0.06(-0.32%)
May 30, 2014 18.95 19.05 18.85 19.00 5,977,913 +0.05(+0.26%)
May 29, 2014 18.97 19.13 18.91 18.95 4,294,649 -0.03(-0.16%)
May 28, 2014 18.89 19.10 18.71 18.98 5,616,582 +0.16(+0.85%)
May 27, 2014 18.60 18.82 18.54 18.82 5,240,255 +0.33(+1.78%)
May 23, 2014 18.42 18.49 18.49 18.49 4,566,400 +0.16(+0.89%)
May 22, 2014 18.20 18.42 18.20 18.33 2,307,120 +0.09(+0.48%)
May 21, 2014 18.31 18.46 18.12 18.24 5,411,605 +0.00(+0.00%)
May 20, 2014 18.46 18.51 18.15 18.24 6,388,658 -0.30(-1.62%)
May 19, 2014 18.15 18.64 18.07 18.54 9,001,126 +0.58(+3.23%)
May 16, 2014 17.86 18.09 17.86 17.96 7,098,958 -0.04(-0.22%)
May 15, 2014 18.06 18.16 17.82 18.00 8,138,046 -0.10(-0.55%)
May 14, 2014 18.29 18.36 18.09 18.10 5,355,567 -0.18(-0.98%)
May 13, 2014 18.33 18.63 18.22 18.28 5,526,187 -0.30(-1.61%)
May 12, 2014 18.09 18.62 18.08 18.58 7,489,524 +0.53(+2.94%)
May 09, 2014 17.94 18.11 17.71 18.05 13,488,260 -0.45(-2.43%)
May 08, 2014 18.20 18.79 18.11 18.50 10,795,103 +0.23(+1.23%)
May 07, 2014 18.25 18.42 18.07 18.27 7,345,840 +0.02(+0.14%)
May 06, 2014 18.81 18.97 18.20 18.25 10,335,752 -0.38(-2.04%)
May 05, 2014 18.41 18.77 18.39 18.63 5,981,189 +0.20(+1.09%)
May 02, 2014 18.66 18.66 18.32 18.43 3,909,378 -0.14(-0.75%)
May 01, 2014 18.75 18.79 18.42 18.57 4,949,756 +0.10(+0.54%)
Apr 30, 2014 18.66 18.68 18.43 18.47 7,637,342 -0.22(-1.18%)
Apr 29, 2014 18.72 18.76 18.48 18.69 4,275,669 +0.04(+0.21%)
Apr 28, 2014 18.88 18.98 18.42 18.65 5,668,402 -0.08(-0.43%)
Apr 25, 2014 19.22 19.40 18.70 18.73 7,840,012 -0.53(-2.75%)
Apr 24, 2014 19.22 19.46 19.22 19.26 9,783,516 +0.17(+0.89%)
Apr 23, 2014 18.90 19.14 18.87 19.09 6,520,877 +0.22(+1.17%)
Apr 22, 2014 18.74 18.99 18.64 18.87 6,364,698 +0.16(+0.86%)
Apr 21, 2014 18.57 18.76 18.45 18.71 2,925,085 +0.15(+0.81%)
Apr 17, 2014 18.42 18.56 18.56 18.56 3,838,300 +0.07(+0.38%)
Apr 16, 2014 18.54 18.56 18.25 18.49 5,859,700 +0.04(+0.22%)
Apr 15, 2014 18.34 18.55 18.16 18.45 7,608,787 +0.13(+0.71%)
Apr 14, 2014 18.24 18.39 18.12 18.32 7,253,998 +0.20(+1.10%)
Apr 11, 2014 18.24 18.52 17.88 18.12 8,827,791 -0.26(-1.41%)
Apr 10, 2014 18.76 19.02 18.32 18.38 9,275,859 -0.46(-2.44%)
Apr 09, 2014 18.95 19.11 18.69 18.84 10,541,156 -0.02(-0.11%)
Apr 08, 2014 18.21 18.91 18.18 18.86 11,732,828 +0.65(+3.57%)
Apr 07, 2014 18.16 18.56 18.06 18.21 10,687,682 +0.06(+0.33%)
Apr 04, 2014 18.83 18.94 18.07 18.15 9,200,826 -0.58(-3.10%)
Apr 03, 2014 18.57 19.18 18.56 18.73 14,978,805 +0.20(+1.08%)
Apr 02, 2014 18.65 18.69 18.45 18.53 5,996,124 -0.12(-0.64%)
Apr 01, 2014 18.48 18.87 18.26 18.65 16,391,351 +0.74(+4.13%)
Mar 31, 2014 17.93 18.09 17.80 17.91 6,835,058 +0.01(+0.06%)
Mar 28, 2014 17.76 18.01 17.71 17.90 9,970,737 +0.11(+0.62%)
Mar 27, 2014 17.99 18.14 17.58 17.79 13,450,194 -0.24(-1.33%)
Mar 26, 2014 18.62 18.97 17.87 18.03 13,926,410 -0.42(-2.28%)
Mar 25, 2014 18.65 18.67 18.31 18.45 7,601,551 +0.00(+0.00%)
Mar 24, 2014 18.55 18.70 18.18 18.45 7,652,158 -0.09(-0.49%)
Mar 21, 2014 18.73 18.88 18.46 18.54 14,152,926 -0.03(-0.16%)
Mar 20, 2014 18.46 18.73 18.38 18.57 4,789,647 +0.02(+0.08%)
Mar 19, 2014 18.38 18.91 18.33 18.55 9,154,109 +0.32(+1.73%)
Mar 18, 2014 17.89 18.36 17.81 18.24 7,341,576 +0.42(+2.36%)
Mar 17, 2014 17.87 18.00 17.80 17.82 7,487,203 +0.00(+0.00%)
Mar 14, 2014 17.56 17.98 17.56 17.82 11,501,151 +0.08(+0.45%)
Mar 13, 2014 18.36 18.43 17.65 17.74 9,629,303 -0.58(-3.17%)
Mar 12, 2014 18.18 18.43 18.11 18.32 5,984,353 +0.05(+0.27%)
Mar 11, 2014 18.18 18.43 18.12 18.27 7,430,257 +0.18(+1.00%)
Mar 10, 2014 18.30 18.38 18.01 18.09 7,521,849 -0.27(-1.47%)
Mar 07, 2014 18.46 18.49 18.21 18.36 6,711,381 -0.02(-0.11%)
Mar 06, 2014 18.67 18.77 18.35 18.38 7,253,313 -0.26(-1.39%)
Mar 05, 2014 18.46 18.65 18.38 18.64 6,022,658 +0.16(+0.87%)
Mar 04, 2014 18.38 18.60 18.35 18.48 6,508,554 +0.19(+1.04%)
Mar 03, 2014 17.97 18.29 17.81 18.29 9,398,673 -0.09(-0.49%)
Feb 28, 2014 18.40 18.58 18.12 18.38 8,042,268 -0.12(-0.65%)
Feb 27, 2014 18.71 18.90 18.45 18.50 9,719,280 -0.21(-1.12%)
Feb 26, 2014 18.70 18.98 18.65 18.71 9,012,876 -0.03(-0.16%)
Feb 25, 2014 18.80 18.88 18.54 18.74 6,055,686 -0.17(-0.90%)
Feb 24, 2014 18.63 19.05 18.51 18.91 10,077,773 +0.27(+1.45%)
Feb 21, 2014 18.75 18.99 18.52 18.64 11,276,326 -0.14(-0.75%)
Feb 20, 2014 18.18 18.82 18.15 18.78 9,948,721 +0.64(+3.53%)
Feb 19, 2014 17.90 18.30 17.82 18.14 11,258,139 +0.24(+1.34%)
Feb 18, 2014 17.92 17.98 17.75 17.90 10,723,555 -0.01(-0.06%)
Feb 14, 2014 17.20 17.91 17.91 17.91 20,438,400 +0.55(+3.17%)
Feb 13, 2014 17.25 17.46 16.95 17.36 22,570,905 +0.62(+3.70%)
Feb 12, 2014 16.30 16.59 16.30 16.74 18,480,515 +0.49(+3.02%)
Feb 11, 2014 16.01 16.29 15.93 16.25 5,884,188 +0.33(+2.07%)
Feb 10, 2014 15.85 16.13 15.84 15.92 8,107,160 +0.05(+0.32%)
Feb 07, 2014 15.68 15.89 15.54 15.87 3,934,156 +0.23(+1.47%)
Feb 06, 2014 15.46 15.68 15.44 15.64 4,193,103 +0.20(+1.30%)
Feb 05, 2014 15.47 15.52 15.32 15.44 5,363,229 -0.14(-0.90%)
Feb 04, 2014 15.48 15.61 15.40 15.58 7,017,337 +0.09(+0.58%)
Feb 03, 2014 15.81 15.83 15.43 15.49 10,776,193 -0.21(-1.34%)
Jan 31, 2014 15.50 15.79 15.49 15.70 8,383,660 -0.02(-0.13%)
Jan 30, 2014 15.55 15.75 15.50 15.72 5,061,749 +0.26(+1.68%)
Jan 29, 2014 15.55 15.64 15.45 15.46 4,066,505 -0.15(-0.96%)
Jan 28, 2014 15.43 15.62 15.37 15.61 4,199,851 +0.15(+0.97%)
Jan 27, 2014 15.56 15.78 15.37 15.46 5,845,250 -0.10(-0.64%)
Jan 24, 2014 15.84 15.90 15.56 15.56 6,206,187 -0.41(-2.57%)
Jan 23, 2014 15.98 16.15 15.85 15.97 4,625,672 -0.06(-0.37%)
Jan 22, 2014 16.08 16.10 15.84 16.03 8,448,495 -0.02(-0.12%)
Jan 21, 2014 16.01 16.15 15.88 16.05 6,149,916 +0.06(+0.38%)
Jan 17, 2014 16.06 15.99 15.99 15.99 8,510,000 -0.07(-0.44%)
Jan 16, 2014 16.01 16.09 15.94 16.06 5,515,634 +0.05(+0.31%)
Jan 15, 2014 15.84 16.07 15.84 16.01 4,375,132 +0.17(+1.07%)
Jan 14, 2014 15.44 15.87 15.37 15.84 6,045,562 +0.48(+3.13%)
Jan 13, 2014 15.73 15.82 15.33 15.36 6,083,261 -0.37(-2.35%)
Jan 10, 2014 15.80 15.91 15.59 15.73 5,462,334 -0.02(-0.13%)
Jan 09, 2014 16.11 16.14 15.70 15.75 7,304,174 -0.61(-3.73%)
Jan 08, 2014 16.20 16.44 16.14 16.36 7,706,451 +0.22(+1.36%)
Jan 07, 2014 16.04 16.20 15.93 16.14 8,328,493 +0.26(+1.64%)
Jan 06, 2014 15.83 16.00 15.68 15.88 10,233,619 +0.21(+1.34%)
Jan 03, 2014 15.89 15.92 15.62 15.67 6,483,288 -0.19(-1.20%)
Jan 02, 2014 15.92 15.98 15.72 15.86 6,500,526 -0.16(-1.00%)
Dec 31, 2013 16.00 16.02 16.02 16.02 5,894,400 +0.05(+0.31%)
Dec 30, 2013 15.77 15.98 15.75 15.97 6,101,247 +0.21(+1.33%)
Dec 27, 2013 15.75 15.79 15.66 15.76 5,274,425 +0.09(+0.57%)
Dec 26, 2013 15.88 15.93 15.63 15.67 4,211,034 -0.15(-0.95%)
Dec 24, 2013 15.87 15.87 15.66 15.82 1,990,034 +0.04(+0.25%)
Dec 23, 2013 15.78 15.91 15.65 15.78 4,195,738 +0.09(+0.61%)
Dec 20, 2013 15.43 15.70 15.37 15.69 9,552,017 +0.30(+1.98%)
Dec 19, 2013 15.30 15.40 15.20 15.38 6,450,865 +0.06(+0.39%)
Dec 18, 2013 15.14 15.35 14.95 15.32 10,655,787 +0.21(+1.39%)
Dec 17, 2013 15.03 15.15 14.90 15.11 6,842,718 +0.07(+0.47%)
Dec 16, 2013 15.06 15.17 15.02 15.04 5,940,503 +0.02(+0.13%)
Dec 13, 2013 15.14 15.25 15.00 15.02 4,614,824 -0.09(-0.60%)
Dec 12, 2013 15.38 15.44 15.08 15.11 6,459,971 -0.30(-1.95%)
Dec 11, 2013 15.59 15.61 15.38 15.41 10,353,895 -0.15(-0.96%)
Dec 10, 2013 15.21 15.63 15.19 15.56 13,106,721 +0.36(+2.33%)
Dec 09, 2013 15.45 15.52 15.18 15.21 9,629,480 -0.27(-1.71%)
Dec 06, 2013 15.89 15.89 15.43 15.47 0 -0.23(-1.46%)
Dec 05, 2013 15.99 15.99 15.68 15.70 0 -0.26(-1.63%)
Dec 04, 2013 15.70 15.99 15.65 15.96 12,329,427 +0.22(+1.40%)
Dec 03, 2013 15.75 15.96 15.66 15.74 7,264,021 -0.01(-0.06%)
Dec 02, 2013 15.54 15.86 15.51 15.75 9,346,848 +0.15(+0.96%)
Nov 29, 2013 15.70 15.74 15.50 15.60 0 -0.10(-0.64%)
Nov 27, 2013 15.63 15.74 15.53 15.70 0 +0.06(+0.38%)
Nov 26, 2013 15.68 15.80 15.57 15.64 18,817,082 +0.13(+0.84%)
Nov 25, 2013 15.18 15.53 15.18 15.51 6,201,615 +0.33(+2.17%)
Nov 22, 2013 15.35 15.35 15.15 15.18 0 -0.15(-0.98%)
Nov 21, 2013 15.23 15.36 15.16 15.33 5,336,260 +0.12(+0.79%)
Nov 20, 2013 15.45 15.49 15.18 15.21 5,119,353 -0.23(-1.49%)
Nov 19, 2013 15.62 15.76 15.42 15.44 0 -0.34(-2.15%)
Nov 18, 2013 15.82 15.96 15.74 15.78 7,923,614 -0.39(-2.41%)
Nov 15, 2013 16.28 16.30 16.01 16.17 0 -0.05(-0.31%)
Nov 14, 2013 16.10 16.32 16.09 16.22 7,695,566 +0.07(+0.43%)
Nov 13, 2013 15.68 16.15 15.65 16.15 8,317,442 +0.43(+2.77%)
Nov 12, 2013 15.76 15.85 15.54 15.71 0 +0.03(+0.16%)
Nov 11, 2013 15.50 15.73 15.47 15.69 7,440,625 +0.13(+0.84%)
Nov 08, 2013 15.00 15.61 14.94 15.56 0 +1.02(+6.98%)
Nov 07, 2013 14.85 14.89 14.52 14.54 13,730,943 -0.36(-2.38%)
Nov 06, 2013 14.80 14.91 14.65 14.90 4,950,992 +0.10(+0.68%)
Nov 05, 2013 14.73 14.87 14.57 14.80 10,555,004 -0.02(-0.13%)
Nov 04, 2013 15.31 15.31 14.79 14.82 10,255,919 -0.44(-2.85%)
Nov 01, 2013 15.27 15.33 15.15 15.26 0 +0.07(+0.43%)
Oct 31, 2013 15.24 15.35 15.16 15.19 7,329,172 -0.03(-0.20%)
Oct 30, 2013 15.28 15.35 15.09 15.22 5,100,363 -0.01(-0.07%)
Oct 29, 2013 15.19 15.26 15.05 15.23 9,697,289 +0.02(+0.13%)
Oct 28, 2013 15.22 15.29 15.00 15.21 9,319,347 -0.03(-0.20%)
Oct 25, 2013 15.47 15.48 15.19 15.24 0 -0.14(-0.94%)
Oct 24, 2013 15.54 15.64 15.36 15.38 5,910,600 -0.12(-0.75%)
Oct 23, 2013 15.74 15.74 15.45 15.50 6,305,279 -0.27(-1.71%)
Oct 22, 2013 15.85 15.86 15.63 15.77 4,484,850 -0.08(-0.50%)
Oct 21, 2013 16.00 16.01 15.80 15.85 4,875,242 +0.04(+0.25%)
Oct 18, 2013 15.60 15.86 15.54 15.81 6,376,653 +0.18(+1.15%)
Oct 17, 2013 15.48 15.67 15.48 15.63 5,333,061 +0.03(+0.19%)
Oct 16, 2013 15.50 15.66 15.48 15.60 5,217,312 +0.19(+1.23%)
Oct 15, 2013 15.49 15.58 15.40 15.41 5,218,140 -0.08(-0.52%)
Oct 14, 2013 15.22 15.49 15.22 15.49 4,161,570 +0.23(+1.51%)
Oct 11, 2013 15.15 15.34 15.10 15.26 0 -0.12(-0.81%)
Oct 10, 2013 15.33 15.43 15.22 15.38 5,569,700 +0.16(+1.08%)
Oct 09, 2013 15.56 15.57 15.14 15.22 0 -0.24(-1.55%)
Oct 08, 2013 15.55 15.77 15.34 15.46 7,262,457 -0.13(-0.83%)
Oct 07, 2013 15.53 15.70 15.45 15.59 0 +0.00(+0.00%)
Oct 04, 2013 15.36 15.72 15.32 15.59 6,155,722 +0.21(+1.37%)
Oct 03, 2013 15.55 15.69 15.30 15.38 10,917,201 -0.16(-1.03%)
Oct 02, 2013 15.39 15.60 15.39 15.54 4,041,370 -0.01(-0.06%)
Oct 01, 2013 15.58 15.65 15.46 15.55 5,671,923 -0.01(-0.06%)
Sep 30, 2013 15.42 15.67 15.33 15.56 5,663,205 -0.02(-0.13%)
Sep 27, 2013 15.55 15.68 15.49 15.58 0 -0.09(-0.57%)
Sep 26, 2013 15.76 15.79 15.58 15.67 3,715,502 -0.05(-0.35%)
Sep 25, 2013 15.67 15.84 15.60 15.72 5,827,844 +0.03(+0.16%)
Sep 24, 2013 15.65 15.76 15.56 15.70 5,686,838 +0.06(+0.38%)
Sep 23, 2013 15.78 15.91 15.55 15.64 6,778,010 -0.15(-0.98%)
Sep 20, 2013 15.97 16.07 15.76 15.79 0 -0.13(-0.82%)
Sep 19, 2013 16.07 16.10 15.86 15.93 5,689,280 -0.07(-0.46%)
Sep 18, 2013 15.87 16.04 15.79 16.00 6,700,959 +0.14(+0.88%)
Sep 17, 2013 15.87 15.99 15.80 15.86 0 +0.05(+0.32%)
Sep 16, 2013 15.92 16.04 15.79 15.81 5,889,208 +0.01(+0.06%)
Sep 13, 2013 15.75 15.87 15.64 15.80 0 +0.10(+0.64%)
Sep 12, 2013 15.63 15.90 15.63 15.70 7,595,231 -0.01(-0.06%)
Sep 11, 2013 15.43 15.75 15.32 15.71 9,904,141 +0.26(+1.68%)
Sep 10, 2013 15.24 15.46 15.17 15.45 7,300,560 +0.32(+2.15%)
Sep 09, 2013 15.00 15.13 14.96 15.12 6,134,130 +0.24(+1.65%)
Sep 06, 2013 14.95 15.03 14.77 14.88 0 -0.06(-0.40%)
Sep 05, 2013 14.84 15.00 14.83 14.94 4,343,231 +0.04(+0.27%)
Sep 04, 2013 14.76 14.99 14.74 14.90 5,551,997 +0.14(+0.95%)
Sep 03, 2013 14.79 14.97 14.67 14.76 7,109,924 +0.01(+0.07%)
Aug 30, 2013 14.78 14.82 14.68 14.75 0 -0.02(-0.14%)
Aug 29, 2013 14.75 14.91 14.71 14.77 6,865,569 -0.03(-0.20%)
Aug 28, 2013 14.83 14.94 14.74 14.80 7,942,944 -0.00(-0.03%)
Aug 27, 2013 14.85 14.95 14.75 14.80 6,932,735 -0.19(-1.27%)
Aug 26, 2013 14.97 15.03 14.93 14.99 7,508,159 +0.03(+0.23%)
Aug 23, 2013 14.98 15.10 14.93 14.96 0 +0.00(+0.00%)
Aug 22, 2013 14.87 15.10 14.87 14.96 3,224,126 +0.08(+0.54%)
Aug 21, 2013 14.86 15.05 14.82 14.88 6,536,447 -0.07(-0.47%)
Aug 20, 2013 14.87 15.05 14.85 14.95 5,855,371 +0.00(+0.00%)
Aug 19, 2013 15.10 15.15 14.94 14.95 9,835,807 -0.24(-1.57%)
Aug 16, 2013 15.10 15.40 15.07 15.19 0 +0.06(+0.42%)
Aug 15, 2013 14.87 15.25 14.81 15.12 18,087,934 +0.10(+0.63%)
Aug 14, 2013 14.39 15.12 14.38 15.03 20,711,269 +0.61(+4.23%)
Aug 13, 2013 14.39 14.48 14.30 14.42 4,935,029 +0.05(+0.35%)
Aug 12, 2013 13.90 14.58 13.11 14.37 6,432,673 -0.12(-0.83%)
Aug 09, 2013 14.12 14.71 14.11 14.49 22,655,840 -0.21(-1.42%)
Aug 08, 2013 14.68 14.77 14.51 14.70 8,347,846 +0.10(+0.68%)
Aug 07, 2013 14.53 14.75 14.52 14.60 6,109,337 -0.01(-0.07%)
Aug 06, 2013 14.84 14.87 14.58 14.61 5,123,109 -0.22(-1.48%)
Aug 05, 2013 14.72 14.88 14.64 14.83 4,629,714 +0.07(+0.47%)
Aug 02, 2013 14.61 14.79 14.51 14.76 5,240,677 +0.12(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.